DSENX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	15.65	15.65	15.65	15.65	-	-
Apr 27, 2026	15.65	15.65	15.65	15.65	15.65	-0.45%
Apr 24, 2026	15.72	15.72	15.72	15.72	15.72	-0.51%
Apr 23, 2026	15.80	15.80	15.80	15.80	15.80	-0.19%
Apr 22, 2026	15.83	15.83	15.83	15.83	15.83	0.06%
Apr 21, 2026	15.82	15.82	15.82	15.82	15.82	-1.31%
Apr 20, 2026	16.03	16.03	16.03	16.03	16.03	-0.43%
Apr 17, 2026	16.10	16.10	16.10	16.10	16.10	1.58%
Apr 16, 2026	15.85	15.85	15.85	15.85	15.85	0.19%
Apr 15, 2026	15.82	15.82	15.82	15.82	15.82	0.38%
Apr 14, 2026	15.76	15.76	15.76	15.76	15.76	1.42%
Apr 13, 2026	15.54	15.54	15.54	15.54	15.54	0.71%
Apr 10, 2026	15.43	15.43	15.43	15.43	15.43	-0.39%
Apr 9, 2026	15.49	15.49	15.49	15.49	15.49	0.65%
Apr 8, 2026	15.39	15.39	15.39	15.39	15.39	2.26%
Apr 7, 2026	15.05	15.05	15.05	15.05	15.05	-0.20%
Apr 6, 2026	15.08	15.08	15.08	15.08	15.08	0.13%
Apr 2, 2026	15.06	15.06	15.06	15.06	15.06	-0.07%
Apr 1, 2026	15.07	15.07	15.07	15.07	15.07	0.60%
Mar 31, 2026	14.98	14.98	14.98	14.98	14.98	2.04%
Mar 30, 2026	14.68	14.68	14.68	14.68	14.62	0.55%
Mar 27, 2026	14.60	14.60	14.60	14.60	14.54	-1.75%
Mar 26, 2026	14.86	14.86	14.86	14.86	14.80	-1.39%
Mar 25, 2026	15.07	15.07	15.07	15.07	15.01	0.67%
Mar 24, 2026	14.97	14.97	14.97	14.97	14.91	-0.80%
Mar 23, 2026	15.09	15.09	15.09	15.09	15.03	1.07%
Mar 20, 2026	14.93	14.93	14.93	14.93	14.87	-1.91%
Mar 19, 2026	15.22	15.22	15.22	15.22	15.16	-0.52%
Mar 18, 2026	15.30	15.30	15.30	15.30	15.23	-1.92%
Mar 17, 2026	15.60	15.60	15.60	15.60	15.53	0.13%
Mar 16, 2026	15.58	15.58	15.58	15.58	15.51	0.97%
Mar 13, 2026	15.43	15.43	15.43	15.43	15.36	-0.39%
Mar 12, 2026	15.49	15.49	15.49	15.49	15.42	-1.71%
Mar 11, 2026	15.76	15.76	15.76	15.76	15.69	-0.57%
Mar 10, 2026	15.85	15.85	15.85	15.85	15.78	-0.31%
Mar 9, 2026	15.90	15.90	15.90	15.90	15.83	0.32%
Mar 6, 2026	15.85	15.85	15.85	15.85	15.78	-1.12%
Mar 5, 2026	16.03	16.03	16.03	16.03	15.96	-0.93%
Mar 4, 2026	16.18	16.18	16.18	16.18	16.11	0.37%
Mar 3, 2026	16.12	16.12	16.12	16.12	16.05	-0.68%
Mar 2, 2026	16.23	16.23	16.23	16.23	16.16	-0.92%
Feb 27, 2026	16.38	16.38	16.38	16.38	16.31	0.43%
Feb 26, 2026	16.31	16.31	16.31	16.31	16.19	0.25%
Feb 25, 2026	16.27	16.27	16.27	16.27	16.15	0.25%
Feb 24, 2026	16.23	16.23	16.23	16.23	16.11	0.37%
Feb 23, 2026	16.17	16.17	16.17	16.17	16.05	-0.49%
Feb 20, 2026	16.25	16.25	16.25	16.25	16.13	0.56%
Feb 19, 2026	16.16	16.16	16.16	16.16	16.04	-0.37%
Feb 18, 2026	16.22	16.22	16.22	16.22	16.10	0.25%
Feb 17, 2026	16.18	16.18	16.18	16.18	16.06	-0.31%